Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	43.24	43.46	42.89	43.40	253,800	+0.21(+0.50%)
Apr 28, 2016	43.03	43.69	42.91	43.18	205,043	-0.12(-0.27%)
Apr 27, 2016	43.55	44.27	43.03	43.30	205,748	-0.43(-0.98%)
Apr 26, 2016	42.97	43.81	42.92	43.73	272,433	+0.69(+1.61%)
Apr 25, 2016	43.16	43.53	43.01	43.04	434,912	-0.28(-0.65%)
Apr 22, 2016	41.57	44.33	40.92	43.32	1,180,875	+3.62(+9.12%)
Apr 21, 2016	41.25	41.25	39.65	39.70	763,841	-1.42(-3.45%)
Apr 20, 2016	41.80	41.87	41.09	41.12	256,414	-0.66(-1.58%)
Apr 19, 2016	41.84	42.08	41.42	41.78	342,618	-0.15(-0.35%)
Apr 18, 2016	42.01	42.36	41.88	41.93	237,786	-0.06(-0.14%)
Apr 15, 2016	41.78	42.34	41.44	41.99	200,038	-0.06(-0.14%)
Apr 14, 2016	41.80	42.40	41.17	42.04	249,033	+0.31(+0.75%)
Apr 13, 2016	41.96	42.21	41.34	41.73	290,173	-0.18(-0.44%)
Apr 12, 2016	40.68	41.99	40.63	41.92	343,984	+1.17(+2.87%)
Apr 11, 2016	41.27	41.46	40.72	40.75	194,961	-0.18(-0.43%)
Apr 08, 2016	40.46	41.84	40.46	40.92	378,673	+0.58(+1.45%)
Apr 07, 2016	40.68	40.93	40.17	40.34	299,985	-0.46(-1.12%)
Apr 06, 2016	40.59	40.94	40.59	40.80	169,003	+0.11(+0.26%)
Apr 05, 2016	40.89	41.04	40.37	40.69	276,403	-0.64(-1.55%)
Apr 04, 2016	41.16	41.35	40.45	41.33	287,650	+0.29(+0.71%)
Apr 01, 2016	40.20	41.77	40.20	41.04	472,176	+0.59(+1.47%)
Mar 31, 2016	41.44	42.14	40.31	40.45	552,672	-0.98(-2.37%)
Mar 30, 2016	41.63	42.29	41.27	41.43	370,719	-0.08(-0.19%)
Mar 29, 2016	40.79	41.70	40.63	41.51	385,337	+0.81(+1.98%)
Mar 28, 2016	40.57	41.14	40.07	40.70	246,293	+0.32(+0.80%)
Mar 24, 2016	40.46	40.38	40.38	40.38	200,100	-0.40(-0.98%)
Mar 23, 2016	41.52	41.52	40.74	40.78	185,476	-0.75(-1.80%)
Mar 22, 2016	41.87	41.99	41.46	41.53	299,270	-0.68(-1.61%)
Mar 21, 2016	42.46	43.09	41.77	42.21	169,669	-0.30(-0.71%)
Mar 18, 2016	42.15	42.72	41.69	42.51	716,780	+0.57(+1.37%)
Mar 17, 2016	41.68	42.36	41.42	41.94	583,254	+0.07(+0.16%)
Mar 16, 2016	42.07	42.31	41.69	41.87	344,822	-0.58(-1.38%)
Mar 15, 2016	43.52	43.52	42.32	42.45	288,015	-1.24(-2.83%)
Mar 14, 2016	43.85	44.52	43.50	43.69	174,067	-0.18(-0.40%)
Mar 11, 2016	43.79	43.94	43.58	43.86	259,935	+0.28(+0.65%)
Mar 10, 2016	43.57	44.01	43.01	43.58	313,970	+0.34(+0.79%)
Mar 09, 2016	44.34	44.55	43.09	43.24	298,502	-0.82(-1.86%)
Mar 08, 2016	44.75	45.21	44.01	44.06	407,885	-0.98(-2.18%)
Mar 07, 2016	44.91	45.72	44.91	45.04	1,578,477	+0.00(+0.00%)
Mar 04, 2016	44.49	45.05	44.12	45.04	414,567	+0.58(+1.31%)
Mar 03, 2016	44.61	44.61	43.86	44.46	290,748	-0.10(-0.22%)
Mar 02, 2016	44.16	44.57	43.89	44.55	310,295	+0.29(+0.66%)
Mar 01, 2016	43.09	44.26	42.47	44.26	699,721	+1.37(+3.20%)
Feb 29, 2016	44.00	44.92	42.75	42.89	1,681,040	-1.16(-2.63%)
Feb 26, 2016	42.52	44.61	42.45	44.05	380,169	+1.67(+3.95%)
Feb 25, 2016	42.33	43.03	42.00	42.37	497,595	+0.43(+1.02%)
Feb 24, 2016	43.25	43.27	41.82	41.95	610,516	-1.63(-3.75%)
Feb 23, 2016	43.60	44.75	43.36	43.58	445,144	-0.03(-0.07%)
Feb 22, 2016	44.13	44.37	43.32	43.61	256,529	-0.27(-0.62%)
Feb 19, 2016	42.82	44.21	41.51	43.88	652,793	+1.52(+3.58%)
Feb 18, 2016	42.43	43.00	42.07	42.37	375,445	-0.48(-1.11%)
Feb 17, 2016	42.02	42.94	42.02	42.84	365,858	+0.74(+1.76%)
Feb 16, 2016	40.95	42.15	40.66	42.10	201,753	+1.33(+3.27%)
Feb 12, 2016	39.96	40.77	40.77	40.77	213,666	+1.15(+2.90%)
Feb 11, 2016	39.17	39.87	38.68	39.62	223,690	-0.05(-0.12%)
Feb 10, 2016	39.88	40.20	39.35	39.67	237,574	+0.04(+0.10%)
Feb 09, 2016	38.83	40.48	38.47	39.63	319,392	+0.54(+1.37%)
Feb 08, 2016	39.54	39.56	38.20	39.10	286,113	-0.84(-2.10%)
Feb 05, 2016	40.10	40.46	39.24	39.93	362,601	-0.16(-0.39%)
Feb 04, 2016	39.29	40.14	38.86	40.09	151,390	+0.88(+2.23%)
Feb 03, 2016	40.53	40.75	38.96	39.21	223,658	-0.99(-2.47%)
Feb 02, 2016	40.85	40.86	39.96	40.20	255,848	-0.92(-2.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.